Skip to main content
McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
107.04
-2.76 (-2.51%)
Mar 6, 2026, 2:28 PM EST - Market open

McGrath RentCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026107.39107.48104.82106.94--2.60%22,491
Mar 5, 2026110.50112.17108.20109.80109.80-1.17%161,867
Mar 4, 2026108.66111.19106.70111.10111.102.63%164,755
Mar 3, 2026107.14109.53105.42108.25108.25-1.77%105,213
Mar 2, 2026110.35111.13108.44110.20110.20-0.68%117,396
Feb 27, 2026113.38114.18107.98110.95110.95-3.46%175,431
Feb 26, 2026115.69119.00113.11114.93114.93-0.66%266,753
Feb 25, 2026115.41116.81113.85115.69115.691.06%101,053
Feb 24, 2026113.09116.27112.76114.48114.481.25%184,392
Feb 23, 2026113.00113.77108.24113.07113.070.27%224,099
Feb 20, 2026114.18115.00112.12112.77112.77-0.97%128,301
Feb 19, 2026114.71115.86113.42113.87113.87-1.40%124,874
Feb 18, 2026116.52118.09115.31115.49115.49-1.27%84,349
Feb 17, 2026117.78118.25115.69116.98116.98-0.56%83,205
Feb 13, 2026115.40117.80114.93117.64117.642.08%97,870
Feb 12, 2026116.85118.37115.15115.24115.24-0.35%122,272
Feb 11, 2026117.55117.70114.93115.64115.64-0.13%144,693
Feb 10, 2026117.72120.50115.60115.79115.79-0.97%97,966
Feb 9, 2026119.36120.01116.53116.93116.93-2.09%214,475
Feb 6, 2026117.20121.60116.67119.43119.43-0.64%230,169
Feb 5, 2026120.86123.50119.53120.20120.20-0.55%201,732
Feb 4, 2026117.82121.18115.07120.86120.863.61%150,650
Feb 3, 2026114.94117.19114.94116.65116.651.05%153,152
Feb 2, 2026111.66115.73111.40115.44115.443.36%107,262
Jan 30, 2026109.98112.80109.18111.69111.690.87%147,824
Jan 29, 2026116.93117.91108.76110.73110.73-5.68%172,804
Jan 28, 2026114.45118.66113.98117.40117.402.68%200,185
Jan 27, 2026113.80114.98113.30114.34114.340.37%112,606
Jan 26, 2026113.82114.97112.61113.92113.920.11%104,998
Jan 23, 2026115.20116.37113.76113.80113.80-2.02%111,934
Jan 22, 2026113.61116.48113.61116.15116.152.87%195,490
Jan 21, 2026109.43113.43109.09112.91112.913.75%143,072
Jan 20, 2026107.84109.08107.54108.83108.83-1.17%78,941
Jan 16, 2026110.53110.74108.38110.12110.12-1.02%101,806
Jan 15, 2026109.80112.38109.73111.26110.781.33%113,029
Jan 14, 2026108.90109.88107.13109.80109.320.32%158,292
Jan 13, 2026110.13110.27109.01109.45108.97-0.41%73,697
Jan 12, 2026107.59111.13105.95109.90109.421.45%85,122
Jan 9, 2026109.25110.30108.10108.33107.86-0.55%59,683
Jan 8, 2026105.89110.03105.89108.93108.462.28%114,867
Jan 7, 2026107.81108.05105.27106.50106.04-1.21%104,343
Jan 6, 2026106.22108.48105.14107.80107.330.67%101,513
Jan 5, 2026104.77109.08104.01107.08106.611.76%109,127
Jan 2, 2026104.53106.07103.78105.23104.770.29%102,862
Dec 31, 2025106.16106.48103.71104.93104.47-1.34%143,049
Dec 30, 2025105.98106.96104.54106.36105.900.09%163,274
Dec 29, 2025108.05108.46101.64106.26105.80-1.66%250,126
Dec 26, 2025107.84108.40106.67108.05107.580.37%69,038
Dec 24, 2025107.80108.26107.11107.65107.18-0.57%60,322
Dec 23, 2025107.88108.78107.40108.27107.80-0.02%108,240
Dec 22, 2025107.78108.57106.83108.29107.820.21%101,411
Dec 19, 2025107.15108.29106.37108.06107.590.37%248,231
Dec 18, 2025107.42108.32106.12107.66107.191.32%129,382
Dec 17, 2025107.12109.41105.78106.26105.80-1.19%139,419
Dec 16, 2025108.13109.23107.26107.54107.07-0.34%123,372
Dec 15, 2025108.12108.86106.99107.91107.441.07%114,528
Dec 12, 2025110.44111.26106.24106.77106.30-3.17%179,165
Dec 11, 2025107.18110.53107.18110.27109.793.00%164,221
Dec 10, 2025102.72107.80102.00107.06106.594.23%166,174
Dec 9, 2025101.90104.12100.82102.72102.270.61%75,831
Dec 8, 2025103.10103.32101.50102.10101.65-0.98%131,583
Dec 5, 2025103.36104.85102.26103.11102.66-0.20%85,911
Dec 4, 2025103.93104.30103.12103.32102.87-1.05%74,036
Dec 3, 2025101.84105.32101.33104.42103.963.33%89,870
Dec 2, 2025102.14102.28100.70101.05100.61-0.91%128,002
Dec 1, 2025102.40103.81101.13101.98101.54-1.07%139,933
Nov 28, 2025103.55103.55102.51103.08102.63-0.77%60,821
Nov 26, 2025103.73104.70102.24103.88103.43-0.34%159,397
Nov 25, 2025100.13104.4599.69104.23103.784.58%196,013
Nov 24, 202599.44100.0798.6599.6799.24-0.31%178,514
Nov 21, 202596.15101.0596.1399.9899.544.27%120,190
Nov 20, 202597.5198.2295.4795.8995.47-0.14%110,748
Nov 19, 202595.5196.3395.2596.0295.600.44%161,742
Nov 18, 202597.1797.8794.9995.6095.18-1.83%119,485
Nov 17, 2025101.73101.7397.0797.3896.96-4.03%110,116
Nov 14, 2025101.37101.77100.43101.47101.03-0.23%145,029
Nov 13, 2025102.67103.89101.33101.70101.26-1.60%108,220
Nov 12, 2025102.60104.00102.60103.35102.900.52%85,778
Nov 11, 2025104.07104.25102.67102.82102.37-1.08%108,891
Nov 10, 2025105.02106.56103.38103.94103.49-0.65%101,744
Nov 7, 2025105.67106.00104.01104.62104.16-1.23%127,628
Nov 6, 2025107.10107.11105.58105.92105.46-1.61%111,229
Nov 5, 2025107.80108.60106.74107.65107.18-0.01%80,992
Nov 4, 2025108.58108.82106.16107.66107.19-1.36%62,714
Nov 3, 2025107.13110.56107.00109.14108.661.58%170,587
Oct 31, 2025108.80110.08107.04107.44106.97-1.73%157,234
Oct 30, 2025110.75112.97109.24109.33108.85-1.67%122,237
Oct 29, 2025112.13113.31110.77111.19110.71-1.64%225,049
Oct 28, 2025114.17114.33111.69113.04112.55-1.19%196,954
Oct 27, 2025114.34115.41113.02114.40113.90-0.09%160,390
Oct 24, 2025112.02115.52109.26114.50114.00-4.88%228,030
Oct 23, 2025121.51122.05118.00120.38119.86-1.49%102,777
Oct 22, 2025121.14123.20120.20122.20121.671.06%104,465
Oct 21, 2025119.86122.36118.88120.92120.390.84%74,044
Oct 20, 2025118.55120.07117.58119.91119.390.81%76,682
Oct 17, 2025117.21119.72116.03118.95118.431.02%115,968
Oct 16, 2025120.12120.61117.34117.75116.75-1.23%80,528
Oct 15, 2025117.27119.33116.74119.22118.212.16%115,940
Oct 14, 2025114.15116.96113.41116.70115.711.07%115,324
Oct 13, 2025114.77115.77113.78115.47114.491.29%63,812